Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.27 | 57.42 | 57.24 | 57.28 | 3,194,168 | +0.18(+0.31%) |
May 27, 2021 | 57.31 | 57.40 | 57.06 | 57.10 | 2,951,197 | -0.11(-0.20%) |
May 26, 2021 | 57.33 | 57.34 | 57.13 | 57.21 | 5,188,568 | -0.09(-0.16%) |
May 25, 2021 | 57.50 | 57.50 | 57.13 | 57.30 | 4,131,364 | -0.14(-0.24%) |
May 24, 2021 | 57.60 | 57.73 | 57.43 | 57.45 | 2,493,166 | +0.01(+0.02%) |
May 21, 2021 | 57.57 | 57.85 | 57.34 | 57.44 | 2,674,574 | -0.04(-0.07%) |
May 20, 2021 | 56.89 | 57.59 | 56.84 | 57.47 | 2,450,181 | +0.65(+1.14%) |
May 19, 2021 | 56.69 | 56.84 | 56.26 | 56.83 | 5,306,046 | -0.23(-0.41%) |
May 18, 2021 | 57.32 | 57.39 | 57.03 | 57.06 | 3,591,347 | -0.26(-0.46%) |
May 17, 2021 | 57.48 | 57.66 | 57.26 | 57.32 | 4,804,687 | -0.21(-0.36%) |
May 14, 2021 | 57.47 | 57.72 | 57.42 | 57.53 | 3,451,623 | +0.31(+0.54%) |
May 13, 2021 | 56.52 | 57.47 | 56.51 | 57.22 | 5,489,211 | +0.77(+1.36%) |
May 12, 2021 | 57.20 | 57.28 | 56.44 | 56.45 | 5,050,453 | -0.94(-1.63%) |
May 11, 2021 | 57.87 | 57.88 | 57.24 | 57.39 | 7,752,345 | -0.67(-1.15%) |
May 10, 2021 | 57.96 | 58.48 | 57.92 | 58.05 | 3,326,132 | +0.26(+0.45%) |
May 07, 2021 | 57.59 | 57.91 | 57.52 | 57.79 | 2,945,719 | +0.19(+0.33%) |
May 06, 2021 | 57.18 | 57.60 | 57.18 | 57.60 | 5,078,411 | +0.43(+0.75%) |
May 05, 2021 | 57.21 | 57.27 | 56.85 | 57.17 | 3,260,209 | +0.08(+0.13%) |
May 04, 2021 | 56.94 | 57.20 | 56.84 | 57.10 | 3,616,101 | -0.04(-0.07%) |
May 03, 2021 | 56.81 | 57.29 | 56.79 | 57.14 | 2,915,026 | +0.50(+0.88%) |
Apr 30, 2021 | 56.57 | 56.66 | 56.45 | 56.64 | 2,184,164 | -0.04(-0.07%) |
Apr 29, 2021 | 56.37 | 56.73 | 56.35 | 56.68 | 3,324,035 | +0.42(+0.75%) |
Apr 28, 2021 | 56.40 | 56.49 | 56.19 | 56.25 | 2,803,992 | -0.12(-0.22%) |
Apr 27, 2021 | 56.42 | 56.51 | 56.26 | 56.38 | 2,638,395 | -0.02(-0.03%) |
Apr 26, 2021 | 56.72 | 56.73 | 56.38 | 56.40 | 2,526,098 | -0.32(-0.56%) |
Apr 23, 2021 | 56.61 | 56.87 | 56.41 | 56.71 | 2,821,657 | +0.10(+0.18%) |
Apr 22, 2021 | 56.82 | 56.91 | 56.48 | 56.61 | 3,377,827 | -0.21(-0.36%) |
Apr 21, 2021 | 56.59 | 56.89 | 56.59 | 56.82 | 2,842,485 | +0.23(+0.41%) |
Apr 20, 2021 | 56.24 | 56.67 | 56.24 | 56.58 | 2,500,483 | +0.22(+0.38%) |
Apr 19, 2021 | 56.45 | 56.50 | 56.24 | 56.37 | 3,159,629 | -0.13(-0.23%) |
Apr 16, 2021 | 56.35 | 56.62 | 56.28 | 56.50 | 3,045,375 | +0.31(+0.55%) |
Apr 15, 2021 | 55.72 | 56.23 | 55.72 | 56.19 | 2,164,002 | +0.65(+1.16%) |
Apr 14, 2021 | 55.72 | 55.72 | 55.45 | 55.54 | 2,579,471 | -0.18(-0.32%) |
Apr 13, 2021 | 55.53 | 55.80 | 55.47 | 55.72 | 1,725,438 | +0.09(+0.17%) |
Apr 12, 2021 | 55.39 | 55.63 | 55.35 | 55.63 | 1,518,836 | +0.23(+0.42%) |
Apr 09, 2021 | 55.21 | 55.40 | 55.07 | 55.39 | 1,614,583 | +0.22(+0.39%) |
Apr 08, 2021 | 55.15 | 55.26 | 55.13 | 55.18 | 2,636,020 | +0.14(+0.25%) |
Apr 07, 2021 | 55.26 | 55.36 | 54.98 | 55.04 | 2,814,760 | -0.24(-0.44%) |
Apr 06, 2021 | 55.21 | 55.42 | 55.05 | 55.28 | 2,757,445 | +0.04(+0.07%) |
Apr 05, 2021 | 54.77 | 55.39 | 54.77 | 55.24 | 3,733,209 | +0.64(+1.17%) |
Apr 01, 2021 | 54.41 | 54.66 | 54.11 | 54.61 | 3,645,047 | +0.19(+0.34%) |
Mar 31, 2021 | 54.52 | 54.66 | 54.34 | 54.42 | 2,948,857 | -0.02(-0.03%) |
Mar 30, 2021 | 54.83 | 54.84 | 54.36 | 54.44 | 6,197,828 | -0.53(-0.97%) |
Mar 29, 2021 | 54.36 | 55.04 | 54.36 | 54.97 | 4,713,005 | +0.43(+0.79%) |
Mar 26, 2021 | 53.71 | 54.57 | 53.61 | 54.54 | 5,954,511 | +0.94(+1.75%) |
Mar 25, 2021 | 53.26 | 53.64 | 52.95 | 53.61 | 6,759,855 | +0.46(+0.86%) |
Mar 24, 2021 | 53.31 | 53.51 | 53.14 | 53.15 | 4,903,317 | -0.22(-0.40%) |
Mar 23, 2021 | 53.29 | 53.69 | 53.22 | 53.36 | 3,275,673 | -0.01(-0.02%) |
Mar 22, 2021 | 52.78 | 53.37 | 52.72 | 53.37 | 3,392,851 | +0.52(+0.98%) |
Mar 19, 2021 | 52.78 | 53.09 | 52.62 | 52.85 | 5,352,346 | +0.13(+0.25%) |
Mar 18, 2021 | 52.62 | 52.93 | 52.57 | 52.72 | 4,969,142 | -0.16(-0.30%) |
Mar 17, 2021 | 52.92 | 53.10 | 52.66 | 52.88 | 3,613,822 | -0.20(-0.37%) |
Mar 16, 2021 | 53.04 | 53.23 | 52.97 | 53.08 | 2,776,179 | +0.03(+0.05%) |
Mar 15, 2021 | 52.61 | 53.08 | 52.53 | 53.05 | 3,706,212 | +0.47(+0.89%) |
Mar 12, 2021 | 52.28 | 52.59 | 52.28 | 52.58 | 3,764,385 | +0.22(+0.43%) |
Mar 11, 2021 | 52.35 | 52.69 | 52.29 | 52.36 | 3,862,163 | +0.01(+0.02%) |
Mar 10, 2021 | 52.12 | 52.53 | 51.95 | 52.35 | 7,892,524 | +0.46(+0.88%) |
Mar 09, 2021 | 51.90 | 52.40 | 51.88 | 51.89 | 6,797,207 | +0.27(+0.52%) |
Mar 08, 2021 | 51.56 | 52.28 | 51.47 | 51.62 | 6,771,094 | +0.09(+0.18%) |
Mar 05, 2021 | 50.80 | 51.64 | 50.51 | 51.53 | 13,472,790 | +1.14(+2.26%) |
Mar 04, 2021 | 50.92 | 51.30 | 50.11 | 50.39 | 14,625,209 | -0.52(-1.03%) |
Mar 03, 2021 | 51.34 | 51.38 | 50.90 | 50.91 | 6,974,350 | -0.54(-1.05%) |
Mar 02, 2021 | 51.62 | 51.76 | 51.34 | 51.45 | 4,221,921 | -0.17(-0.33%) |